Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 28.32 28.61 28.23 28.50 26,560,878 +0.25(+0.90%)
Nov 27, 2015 28.32 28.43 28.20 28.25 8,076,297 +0.01(+0.03%)
Nov 25, 2015 28.09 28.24 28.24 28.24 21,882,956 +0.07(+0.26%)
Nov 24, 2015 28.14 28.23 27.79 28.17 26,117,262 -0.10(-0.35%)
Nov 23, 2015 28.41 28.57 28.21 28.27 24,581,408 -0.15(-0.52%)
Nov 20, 2015 28.27 28.93 28.27 28.41 50,180,916 +0.30(+1.05%)
Nov 19, 2015 27.23 28.47 27.16 28.12 55,356,820 +0.93(+3.44%)
Nov 18, 2015 26.83 27.25 26.74 27.18 22,698,910 +0.43(+1.59%)
Nov 17, 2015 26.36 26.95 26.24 26.76 27,609,120 +0.44(+1.68%)
Nov 16, 2015 26.31 26.44 26.18 26.32 36,472,032 -0.01(-0.03%)
Nov 13, 2015 26.45 26.54 26.20 26.32 28,877,166 -0.24(-0.90%)
Nov 12, 2015 26.82 26.99 26.56 26.56 28,375,238 -0.38(-1.40%)
Nov 11, 2015 27.18 27.36 26.89 26.94 24,231,074 -0.29(-1.05%)
Nov 10, 2015 27.19 27.27 26.90 27.23 27,387,154 -0.11(-0.42%)
Nov 09, 2015 27.54 27.73 27.12 27.34 29,481,282 -0.40(-1.45%)
Nov 06, 2015 27.82 27.85 27.39 27.74 28,911,904 -0.13(-0.47%)
Nov 05, 2015 27.95 28.04 27.65 27.87 20,109,764 -0.12(-0.44%)
Nov 04, 2015 28.09 28.09 27.79 28.00 25,325,994 +0.07(+0.23%)
Nov 03, 2015 27.68 28.01 27.66 27.93 22,277,878 +0.16(+0.59%)
Nov 02, 2015 27.46 27.91 27.38 27.77 26,699,294 +0.20(+0.74%)
Oct 30, 2015 27.76 27.91 27.56 27.56 30,334,412 -0.14(-0.50%)
Oct 29, 2015 27.84 27.91 27.49 27.70 26,195,782 -0.55(-1.96%)
Oct 28, 2015 28.06 28.26 27.78 28.26 26,912,656 +0.20(+0.70%)
Oct 27, 2015 28.01 28.13 27.93 28.06 27,797,908 -0.10(-0.35%)
Oct 26, 2015 28.30 28.46 28.13 28.16 27,818,290 -0.25(-0.89%)
Oct 23, 2015 28.12 28.52 28.00 28.41 52,572,212 +0.41(+1.45%)
Oct 22, 2015 27.43 28.08 27.34 28.00 48,611,564 +0.84(+3.09%)
Oct 21, 2015 27.41 27.72 27.12 27.16 39,315,680 -0.06(-0.21%)
Oct 20, 2015 27.19 27.43 27.12 27.22 29,993,262 -0.12(-0.45%)
Oct 19, 2015 26.77 27.37 26.76 27.34 46,218,024 +0.45(+1.66%)
Oct 16, 2015 26.66 27.03 26.44 26.90 36,080,292 +0.24(+0.89%)
Oct 15, 2015 26.73 26.91 26.42 26.66 46,229,668 -0.04(-0.15%)
Oct 14, 2015 25.55 26.81 25.11 26.70 93,296,640 +0.62(+2.37%)
Oct 13, 2015 26.07 26.44 26.03 26.08 43,659,324 -0.14(-0.53%)
Oct 12, 2015 26.18 26.31 26.05 26.22 23,086,424 +0.06(+0.22%)
Oct 09, 2015 26.35 26.50 26.00 26.16 29,739,942 -0.31(-1.17%)
Oct 08, 2015 26.24 26.54 26.03 26.47 34,138,132 +0.17(+0.63%)
Oct 07, 2015 26.05 26.39 25.82 26.31 45,363,396 +0.47(+1.81%)
Oct 06, 2015 25.37 25.93 25.33 25.84 43,645,800 +0.43(+1.70%)
Oct 05, 2015 25.02 25.54 24.88 25.41 42,798,724 +0.57(+2.29%)
Oct 02, 2015 24.15 24.85 24.04 24.84 34,274,688 +0.42(+1.70%)
Oct 01, 2015 24.59 24.65 23.98 24.42 36,646,812 -0.11(-0.46%)
Sep 30, 2015 24.06 24.68 24.06 24.54 50,428,720 +0.73(+3.08%)
Sep 29, 2015 23.47 23.89 23.41 23.80 41,974,516 +0.39(+1.67%)
Sep 28, 2015 23.35 23.90 23.31 23.41 51,950,488 -0.04(-0.17%)
Sep 25, 2015 23.56 23.70 23.31 23.45 35,860,416 +0.27(+1.16%)
Sep 24, 2015 23.10 23.34 22.69 23.18 40,235,552 -0.21(-0.90%)
Sep 23, 2015 23.62 23.62 23.27 23.40 31,918,888 +0.06(+0.24%)
Sep 22, 2015 23.34 23.53 23.18 23.34 35,098,548 -0.40(-1.68%)
Sep 21, 2015 23.68 23.88 23.56 23.74 29,994,474 +0.11(+0.48%)
Sep 18, 2015 23.79 23.95 23.45 23.62 74,557,000 -0.56(-2.32%)
Sep 17, 2015 24.11 24.58 24.06 24.19 36,610,708 -0.05(-0.20%)
Sep 16, 2015 24.11 24.25 23.93 24.23 31,885,688 +0.03(+0.13%)
Sep 15, 2015 24.06 24.37 24.00 24.20 36,630,052 +0.28(+1.16%)
Sep 14, 2015 23.99 24.04 23.69 23.93 29,560,882 -0.07(-0.27%)
Sep 11, 2015 23.67 24.03 23.64 23.99 26,763,428 +0.16(+0.68%)
Sep 10, 2015 23.75 24.14 23.52 23.83 30,950,982 +0.02(+0.10%)
Sep 09, 2015 24.19 24.52 23.75 23.80 37,803,428 -0.21(-0.88%)
Sep 08, 2015 23.59 24.01 23.57 24.01 34,155,556 +0.80(+3.44%)
Sep 04, 2015 23.26 23.22 23.22 23.22 35,767,276 -0.46(-1.93%)
Sep 03, 2015 23.44 23.95 23.36 23.67 47,497,968 +0.39(+1.68%)
Sep 02, 2015 23.08 23.28 22.91 23.28 42,523,104 +0.63(+2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.